Efek Terdaftar

PP London Sumatra Indonesia Tbk

Security name
PP London Sumatra Indonesia Tbk, PT
Issuer
PP London Sumatra Indonesia Tbk
ISIN Code
ID1000118409
Short Code
LSIP
Type
Saham Biasa
Listing Date
-
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
6,822,863,965.00
Currency
IDR
Form
Electronic
Effective Date ISIN
25 Februari 2011
Activity Sector
PLANTATION
Number of Securities
6,822,863,965 (Total)
As of 9 Jun 2023
40.48% Scripless = 2,762,073,910.000
Local Percentage
27.88%
Foreign Percentage
12.60%

Graph

Price History

Date Open High Low Close Volume Value Freq
15 Jun 2022 0 1,290 1,235 1,245 79,418 9,942,775,500 1,550
16 Jun 2022 0 1,255 1,205 1,210 272,836 33,581,430,000 5,311
17 Jun 2022 0 1,210 1,165 1,170 217,440 25,598,131,500 3,305
20 Jun 2022 0 1,185 1,130 1,180 256,351 29,536,380,000 4,573
21 Jun 2022 0 1,190 1,165 1,170 228,327 26,877,466,500 2,683
22 Jun 2022 0 1,205 1,170 1,190 219,240 26,118,222,000 3,147
23 Jun 2022 0 1,195 1,160 1,190 147,797 17,368,086,500 3,015
24 Jun 2022 0 1,205 1,180 1,180 83,452 9,914,088,000 2,097
27 Jun 2022 0 1,200 1,170 1,190 84,774 10,023,928,000 1,870
28 Jun 2022 0 1,205 1,180 1,190 77,792 9,260,531,000 1,630
29 Jun 2022 0 1,190 1,175 1,185 61,195 7,233,454,500 1,898
30 Jun 2022 0 1,200 1,160 1,160 105,245 12,325,677,000 2,994
04 Jul 2022 0 1,145 1,095 1,105 172,514 19,158,567,500 2,606
05 Jul 2022 0 1,140 1,095 1,120 103,771 11,656,480,000 1,479
06 Jul 2022 0 1,150 1,090 1,105 93,824 10,371,312,500 1,718
07 Jul 2022 0 1,125 1,100 1,120 65,738 7,313,583,500 1,183
08 Jul 2022 0 1,175 1,120 1,175 162,890 18,836,026,000 2,421
11 Jul 2022 0 1,190 1,160 1,170 56,456 6,620,543,500 1,816
12 Jul 2022 0 1,180 1,155 1,165 52,777 6,131,293,500 1,430
13 Jul 2022 0 1,175 1,150 1,150 40,380 4,674,546,000 961
14 Jul 2022 0 1,150 1,130 1,145 52,315 5,959,095,500 1,153
15 Jul 2022 0 1,155 1,130 1,130 61,380 6,991,981,000 1,064
18 Jul 2022 0 1,195 1,140 1,185 149,444 17,646,267,500 3,396
20 Jul 2022 0 1,255 1,210 1,225 390,922 48,567,221,500 3,752
21 Jul 2022 0 1,240 1,215 1,230 289,885 35,640,154,500 2,669
22 Jul 2022 0 1,240 1,215 1,230 56,638 6,935,909,000 1,762
25 Jul 2022 0 1,250 1,225 1,225 78,704 9,723,401,000 1,902
26 Jul 2022 0 1,240 1,220 1,220 89,702 11,016,182,000 1,447
27 Jul 2022 0 1,240 1,225 1,235 58,458 7,208,230,000 1,854
28 Jul 2022 0 1,255 1,230 1,250 137,802 17,160,931,000 2,535
01 Aug 2022 0 1,275 1,210 1,245 186,986 23,363,113,000 2,763
02 Aug 2022 0 1,245 1,200 1,215 77,718 9,435,144,500 2,648
04 Aug 2022 0 1,240 1,205 1,235 95,843 11,789,370,500 2,438
05 Aug 2022 0 1,240 1,220 1,220 40,074 4,909,962,500 1,769
08 Aug 2022 0 1,240 1,225 1,240 57,710 7,131,675,500 1,169
09 Aug 2022 0 1,250 1,230 1,230 56,245 6,947,244,500 1,434
10 Aug 2022 0 1,240 1,210 1,210 142,089 17,282,570,500 2,155
11 Aug 2022 0 1,225 1,210 1,215 75,593 9,194,965,000 1,253
12 Aug 2022 0 1,240 1,215 1,230 66,211 8,161,570,500 1,176
15 Aug 2022 0 1,250 1,210 1,225 142,568 17,431,702,500 2,574
16 Aug 2022 0 1,225 1,175 1,190 176,279 21,120,768,500 3,194
18 Aug 2022 0 1,195 1,165 1,190 209,547 24,746,242,500 3,984
19 Aug 2022 0 1,205 1,185 1,195 71,367 8,524,444,500 1,965
22 Aug 2022 0 1,205 1,170 1,200 175,092 20,783,467,500 2,179
23 Aug 2022 0 1,215 1,180 1,185 128,383 15,369,220,000 2,348
24 Aug 2022 0 1,200 1,185 1,195 32,852 3,913,771,500 1,138
25 Aug 2022 0 1,235 1,190 1,215 164,309 20,013,350,500 2,609
26 Aug 2022 0 1,245 1,205 1,235 560,444 68,885,220,000 3,296
29 Aug 2022 0 1,235 1,205 1,220 98,369 12,020,021,500 1,609
30 Aug 2022 0 1,230 1,190 1,190 156,559 18,925,272,000 3,516
01 Sep 2022 0 1,185 1,175 1,175 62,811 7,405,782,500 1,930
02 Sep 2022 0 1,185 1,150 1,155 154,691 17,942,981,500 3,535
05 Sep 2022 0 1,170 1,150 1,170 45,506 5,302,704,500 1,084
06 Sep 2022 0 1,180 1,160 1,180 70,003 8,195,213,500 1,295
07 Sep 2022 0 1,185 1,150 1,150 158,415 18,302,919,500 2,850
08 Sep 2022 0 1,165 1,135 1,140 148,883 17,031,998,000 3,056
09 Sep 2022 0 1,150 1,130 1,135 62,148 7,057,776,000 1,631
12 Sep 2022 0 1,160 1,140 1,145 56,518 6,486,803,000 1,204
13 Sep 2022 0 1,185 1,135 1,180 204,094 23,725,286,500 3,126
14 Sep 2022 0 1,185 1,160 1,180 100,424 11,764,346,500 1,574
15 Sep 2022 0 1,190 1,180 1,180 100,547 11,904,012,000 1,616
19 Sep 2022 0 1,185 1,155 1,160 49,523 5,754,463,000 1,247
20 Sep 2022 0 1,165 1,150 1,150 34,284 3,956,838,500 870
21 Sep 2022 0 1,165 1,150 1,160 31,994 3,703,782,500 959
22 Sep 2022 0 1,175 1,160 1,165 60,468 7,051,132,000 859
23 Sep 2022 0 1,175 1,160 1,165 29,083 3,388,710,000 584
26 Sep 2022 0 1,165 1,135 1,145 69,975 8,005,529,500 1,692
27 Sep 2022 0 1,145 1,110 1,120 167,008 18,757,776,000 3,322
28 Sep 2022 0 1,130 1,115 1,120 35,261 3,952,772,500 1,000
29 Sep 2022 0 1,125 1,095 1,100 112,184 12,369,846,500 3,226
30 Sep 2022 0 1,105 1,065 1,080 111,099 12,014,780,500 2,604
03 Oct 2022 0 1,095 1,080 1,080 43,493 4,710,793,500 1,153
04 Oct 2022 0 1,105 1,085 1,095 54,225 5,932,913,500 1,344
05 Oct 2022 0 1,125 1,100 1,105 61,410 6,826,386,000 1,686
06 Oct 2022 0 1,120 1,095 1,100 39,039 4,306,581,000 1,181
07 Oct 2022 0 1,110 1,075 1,080 72,338 7,844,407,000 2,547
10 Oct 2022 0 1,100 1,075 1,090 29,417 3,196,649,500 1,078
11 Oct 2022 0 1,100 1,080 1,080 38,713 4,202,819,000 1,319
12 Oct 2022 0 1,090 1,055 1,055 95,594 10,175,796,500 3,191
13 Oct 2022 0 1,070 1,045 1,050 46,487 4,904,737,000 1,584
14 Oct 2022 0 1,070 1,045 1,045 62,019 6,542,427,000 1,542
17 Oct 2022 0 1,050 1,030 1,035 72,837 7,536,689,500 2,194
18 Oct 2022 0 1,050 1,030 1,030 89,936 9,320,564,500 1,828
19 Oct 2022 0 1,085 1,035 1,080 249,394 26,406,398,000 4,804
20 Oct 2022 0 1,130 1,080 1,130 309,044 34,372,432,500 3,280
21 Oct 2022 0 1,135 1,100 1,105 67,452 7,485,589,000 2,091
24 Oct 2022 0 1,115 1,095 1,095 71,023 7,854,980,000 1,503
25 Oct 2022 0 1,115 1,090 1,100 83,956 9,233,389,000 1,407
26 Oct 2022 0 1,135 1,100 1,100 127,229 14,176,142,500 2,235
28 Oct 2022 0 1,120 1,085 1,090 86,689 9,501,752,500 1,929
31 Oct 2022 0 1,135 1,090 1,130 125,375 14,001,441,500 1,940
01 Nov 2022 0 1,150 1,115 1,120 76,030 8,547,659,000 1,682
02 Nov 2022 0 1,150 1,120 1,145 128,695 14,684,528,500 2,419
03 Nov 2022 0 1,155 1,130 1,130 112,886 12,862,047,500 1,837
04 Nov 2022 0 1,140 1,100 1,130 56,326 6,329,742,000 1,226
07 Nov 2022 0 1,170 1,130 1,165 143,334 16,536,751,000 2,928
08 Nov 2022 0 1,170 1,155 1,155 92,046 10,704,550,000 1,876
09 Nov 2022 0 1,165 1,130 1,140 69,976 7,992,590,000 1,466
10 Nov 2022 0 1,140 1,090 1,095 179,114 19,795,020,500 3,401
11 Nov 2022 0 1,115 1,095 1,110 62,410 6,897,804,500 1,074
14 Nov 2022 0 1,125 1,100 1,110 35,526 3,958,237,500 1,109
15 Nov 2022 0 1,120 1,110 1,115 34,922 3,896,922,500 564
16 Nov 2022 0 1,115 1,090 1,090 59,457 6,537,456,500 1,308
17 Nov 2022 0 1,095 1,070 1,075 77,846 8,407,433,500 1,802
18 Nov 2022 0 1,085 1,070 1,075 35,857 3,861,141,000 1,165
21 Nov 2022 0 1,100 1,075 1,085 20,268 2,210,140,500 621
22 Nov 2022 0 1,095 1,080 1,090 24,972 2,724,251,000 900
23 Nov 2022 0 1,105 1,080 1,090 31,914 3,475,964,000 934
24 Nov 2022 0 1,100 1,085 1,095 14,426 1,574,549,500 414
25 Nov 2022 0 1,100 1,080 1,085 21,330 2,320,238,000 592
28 Nov 2022 0 1,095 1,080 1,085 25,692 2,787,394,500 861
29 Nov 2022 0 1,095 1,075 1,085 38,052 4,120,888,500 1,015
01 Dec 2022 0 1,105 1,085 1,105 57,896 6,330,536,000 1,079
02 Dec 2022 0 1,110 1,090 1,100 30,027 3,289,290,000 836
06 Dec 2022 0 1,080 1,040 1,045 115,343 12,121,512,500 2,744
07 Dec 2022 0 1,060 1,030 1,035 73,771 7,660,051,500 1,933
09 Dec 2022 0 1,045 1,020 1,025 36,931 3,793,286,000 1,211
15 Dec 2022 0 1,030 1,020 1,025 25,676 2,633,408,500 711
16 Dec 2022 0 1,030 1,010 1,015 61,353 6,242,987,500 1,301
19 Dec 2022 0 1,020 1,005 1,015 51,066 5,166,063,500 1,118
20 Dec 2022 0 1,020 1,005 1,005 32,182 3,246,309,500 1,264
21 Dec 2022 0 1,015 1,005 1,010 17,361 1,751,080,500 642
23 Dec 2022 0 1,025 1,010 1,015 9,623 975,602,000 619
26 Dec 2022 0 1,030 1,015 1,020 13,272 1,354,647,000 305
27 Dec 2022 0 1,035 1,020 1,030 27,562 2,831,618,000 695
28 Dec 2022 0 1,035 1,015 1,025 44,637 4,565,141,000 923
29 Dec 2022 0 1,030 1,015 1,015 10,347 1,052,417,000 362
30 Dec 2022 0 1,030 1,015 1,015 45,419 4,615,839,000 825
02 Jan 2023 0 1,035 1,015 1,035 22,770 2,341,434,000 569
03 Jan 2023 0 1,055 1,030 1,045 40,894 4,274,232,500 1,276
04 Jan 2023 0 1,055 1,020 1,020 52,829 5,462,861,000 1,506
05 Jan 2023 0 1,030 1,000 1,000 103,217 10,375,133,000 2,213
16 Jan 2023 0 1,020 1,005 1,015 19,358 1,955,070,500 684
17 Jan 2023 0 1,030 1,015 1,020 25,052 2,558,587,000 780
18 Jan 2023 0 1,045 1,020 1,040 62,180 6,422,883,500 1,181
19 Jan 2023 0 1,045 1,030 1,040 27,339 2,835,263,500 946
20 Jan 2023 0 1,050 1,030 1,040 25,221 2,616,790,000 892
24 Jan 2023 0 1,045 1,030 1,040 25,244 2,620,254,000 859
25 Jan 2023 0 1,045 1,035 1,040 22,746 2,364,678,000 614
26 Jan 2023 0 1,060 1,040 1,060 76,851 8,113,557,500 1,042
27 Jan 2023 0 1,080 1,055 1,060 80,301 8,570,244,000 1,636
30 Jan 2023 0 1,065 1,045 1,050 57,421 6,046,930,500 745
31 Jan 2023 0 1,075 1,045 1,060 110,776 11,738,222,000 1,981
01 Feb 2023 0 1,065 1,035 1,050 73,093 7,687,053,500 1,693
02 Feb 2023 0 1,065 1,045 1,060 28,135 2,977,696,000 773
07 Feb 2023 0 1,060 1,040 1,050 49,538 5,196,202,500 1,036
09 Feb 2023 0 1,070 1,035 1,035 82,649 8,623,986,000 2,526
10 Feb 2023 0 1,045 1,025 1,035 35,091 3,622,385,000 1,126
13 Feb 2023 0 1,045 1,035 1,045 11,249 1,169,682,000 587
15 Feb 2023 0 1,045 1,035 1,045 18,701 1,945,780,500 533
16 Feb 2023 0 1,090 1,035 1,085 174,427 18,693,946,000 2,272
20 Feb 2023 0 1,100 1,080 1,080 123,927 13,511,739,500 2,002
21 Feb 2023 0 1,090 1,065 1,075 64,912 6,982,992,000 1,189
22 Feb 2023 0 1,095 1,055 1,095 89,627 9,641,941,000 2,337
23 Feb 2023 0 1,100 1,085 1,085 48,443 5,290,984,500 1,688
24 Feb 2023 0 1,120 1,085 1,115 188,814 20,997,932,000 2,498
27 Feb 2023 0 1,120 1,085 1,090 79,725 8,764,274,000 1,778
01 Mar 2023 0 1,085 1,065 1,070 62,265 6,685,842,000 1,265
02 Mar 2023 0 1,080 1,060 1,070 53,992 5,794,358,500 1,079
03 Mar 2023 0 1,095 1,075 1,090 62,763 6,799,379,500 898
06 Mar 2023 0 1,100 1,085 1,085 53,074 5,786,747,500 934
07 Mar 2023 0 1,090 1,050 1,055 99,135 10,551,246,000 2,066
08 Mar 2023 0 1,055 1,035 1,035 58,071 6,057,012,000 1,731
09 Mar 2023 0 1,045 1,030 1,035 40,258 4,171,136,000 1,272
10 Mar 2023 0 1,045 1,020 1,020 56,323 5,782,147,000 1,568
13 Mar 2023 0 1,030 1,005 1,025 33,260 3,381,166,500 1,070
14 Mar 2023 0 1,025 1,005 1,005 53,517 5,412,141,500 1,159
15 Mar 2023 0 1,020 1,000 1,005 30,604 3,080,906,000 947
16 Mar 2023 0 1,005 985 990 68,616 6,817,491,500 2,012
17 Mar 2023 0 1,015 990 1,015 33,199 3,333,050,500 959
20 Mar 2023 0 1,020 990 1,000 10,437 1,049,789,000 522
21 Mar 2023 0 1,010 995 1,005 19,856 1,994,056,500 532
24 Mar 2023 0 1,015 990 1,005 23,309 2,339,537,000 1,007
27 Mar 2023 0 1,010 1,000 1,005 36,503 3,673,435,000 704
28 Mar 2023 0 1,020 1,010 1,015 17,914 1,815,184,500 725
29 Mar 2023 0 1,030 1,015 1,025 35,688 3,649,704,500 783
30 Mar 2023 0 1,035 1,020 1,025 39,763 4,076,141,000 981
31 Mar 2023 0 1,030 1,010 1,020 46,131 4,704,110,500 1,040
03 Apr 2023 0 1,040 1,015 1,040 52,825 5,445,887,500 956
04 Apr 2023 0 1,045 1,025 1,030 21,820 2,251,934,500 714
05 Apr 2023 0 1,035 1,005 1,010 58,794 5,970,609,500 1,633
06 Apr 2023 0 1,020 1,005 1,015 51,026 5,157,155,500 872
10 Apr 2023 0 1,015 1,005 1,010 31,588 3,179,258,000 741
11 Apr 2023 0 1,015 1,000 1,000 97,032 9,747,148,500 1,626
12 Apr 2023 0 1,015 995 995 97,836 9,767,972,000 2,289
13 Apr 2023 0 1,000 985 985 107,970 10,702,837,000 3,209
14 Apr 2023 0 1,000 985 995 30,134 3,001,521,000 1,048
17 Apr 2023 0 1,005 985 985 66,931 6,627,263,000 1,657
18 Apr 2023 0 1,000 985 995 31,782 3,161,639,000 846
26 Apr 2023 0 1,015 990 1,015 56,022 5,612,819,000 1,568
28 Apr 2023 0 1,015 1,000 1,015 42,109 4,249,127,000 843
02 May 2023 0 1,010 990 995 57,388 5,711,815,000 1,403
02 May 2023 0 1,010 990 995 57,388 5,711,815,000 1,403
02 May 2023 0 1,010 990 995 57,388 5,711,815,000 1,403
02 May 2023 0 1,010 990 995 57,388 5,711,815,000 1,403
03 May 2023 0 990 975 985 57,851 5,683,693,500 1,712
04 May 2023 0 995 975 995 43,690 4,305,540,500 1,000
05 May 2023 0 1,000 980 985 37,744 3,716,392,000 966
08 May 2023 0 1,000 985 995 53,651 5,329,758,000 1,096
09 May 2023 0 1,000 990 990 63,606 6,322,942,000 968
10 May 2023 0 1,005 990 1,000 24,934 2,492,083,000 613
11 May 2023 0 1,000 985 985 35,782 3,543,899,000 929
12 May 2023 0 995 980 990 12,831 1,269,757,000 622
15 May 2023 0 995 985 985 32,972 3,258,890,000 955
16 May 2023 0 990 960 965 117,195 11,396,100,000 2,852
17 May 2023 0 970 955 970 25,530 2,463,975,500 793
19 May 2023 0 985 965 980 66,747 6,496,825,500 964
22 May 2023 0 990 975 980 21,515 2,115,367,500 773
23 May 2023 0 985 975 985 24,537 2,403,664,000 954
24 May 2023 0 995 980 985 24,721 2,440,610,500 825
25 May 2023 0 990 980 985 20,683 2,038,052,500 557
26 May 2023 0 990 980 980 24,189 2,375,337,000 493
29 May 2023 0 985 975 975 13,447 1,317,021,000 455
30 May 2023 0 990 965 985 16,382 1,604,734,500 559
31 May 2023 0 995 960 960 74,292 7,188,012,500 2,272
05 Jun 2023 0 980 960 965 29,560 2,867,630,000 796
06 Jun 2023 0 980 970 975 17,291 1,683,864,500 473
07 Jun 2023 0 975 965 975 25,536 2,481,827,000 709
08 Jun 2023 0 1,015 965 1,005 85,403 8,517,988,500 2,060
09 Jun 2023 0 1,015 1,000 1,005 53,228 5,370,416,500 1,059

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 30 May 2023 22 Jun 2023 Active
Cash Dividend (1 LSIP : 51 IDR) 29 Jul 2022 02 Aug 2022 19 Aug 2022 Active
Proxy Voting   - 28 Jun 2022 21 Jul 2022 Active
Cash Dividend (1 LSIP : 20 IDR) 03 Sep 2021 07 Sep 2021 24 Sep 2021 Active
Proxy Voting   - 03 Aug 2021 26 Aug 2021 Active
Cash Dividend (1 LSIP : 15 IDR) 24 Jul 2020 28 Jul 2020 12 Aug 2020 Active
Proxy Voting   - 23 Jun 2020 16 Jul 2020 Active
Cash Dividend (1 LSIP : 19 IDR) 13 Jun 2019 17 Jun 2019 27 Jun 2019 Active
Proxy Voting   - 26 Apr 2019 28 May 2019 Active
Cash Dividend (1 LSIP : 45 IDR) 07 Jun 2018 21 Jun 2018 03 Jul 2018 Active
Proxy Voting   - 07 May 2018 07 May 2018 Active
Cash Dividend (1 LSIP : 35 IDR) 08 Jun 2017 13 Jun 2017 04 Jul 2017 Active
Proxy Voting   - 08 May 2017 31 May 2017 Active
Cash Dividend (1 LSIP : 37 IDR) 09 Jun 2016 14 Jun 2016 28 Jun 2016 Active
Proxy Voting   - 10 May 2016 02 Jun 2016 Active
Cash Dividend (1 LSIP : 53 IDR) 12 May 2015 18 May 2015 05 Jun 2015 Active
Proxy Voting   - 10 Apr 2015 05 May 2015 Active
Cash Dividend (1 LSIP : 46 IDR) 16 Jun 2014 19 Jun 2014 03 Jul 2014 Active
Proxy Voting   - 28 Apr 2014 14 May 2014 Active
Cash Dividend (1 LSIP : 66 IDR) 14 Jun 2013 19 Jun 2013 03 Jul 2013 Active
Proxy Voting   - 07 May 2013 24 May 2013 Active
Cash Dividend (1 LSIP : 100 IDR) 05 Jun 2012 08 Jun 2012 22 Jun 2012 Active
Proxy Voting   - 24 Apr 2012 10 May 2012 Active
Cash Dividend (1 LSIP : 61 IDR) 16 Jun 2011 21 Jun 2011 06 Jul 2011 Active
Proxy Voting   - 09 May 2011 25 May 2011 Active
Mandatory Conversion (1 LSIP : 5 LSIP ) - 01 Mar 2011 02 Mar 2011 Active
Proxy Voting   - 12 Jan 2011 28 Jan 2011 Active
Cash Dividend (1 LSIP : 209 IDR) 17 Jun 2010 22 Jun 2010 06 Jul 2010 Active
Proxy Voting   - 19 Apr 2010 05 May 2010 Active
Cash Dividend (1 LSIP : 208 IDR) 26 May 2009 29 May 2009 05 Jun 2009 Active
Proxy Voting   - 17 Apr 2009 05 May 2009 Active
Proxy Voting   - 13 May 2008 29 May 2008 Active
Proxy Voting   - 28 Nov 2007 14 Dec 2007 Active
Proxy Voting   - 11 May 2007 29 May 2007 Active
Proxy Voting   - 31 Jul 2006 16 Aug 2006 Active
Cash Dividend   20 Jul 2006 25 Jul 2006 07 Aug 2006 Active
Proxy Voting   - 01 May 2006 17 May 2006 Active
Proxy Voting   - 13 May 2005 31 May 2005 Active
Proxy Voting   - 29 Nov 2004 15 Dec 2004 Active
Proxy Voting   - 07 Jun 2004 23 Jun 2004 Active
Proxy Voting   - 11 May 2004 27 May 2004 Active
Proxy Voting   - 23 May 2003 09 Jun 2003 Active
Proxy Voting   - 10 Jun 2002 26 Jun 2002 Active